TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	7.663	7.708	7.512	7.663	22,984,216	+0.03(+0.41%)
Sep 29, 2009	7.723	7.770	7.597	7.632	13,950,704	-0.09(-1.19%)
Sep 28, 2009	7.607	7.749	7.587	7.724	13,309,266	+0.12(+1.61%)
Sep 25, 2009	7.723	7.747	7.547	7.601	22,040,204	-0.14(-1.79%)
Sep 24, 2009	7.756	7.822	7.655	7.739	16,596,788	-0.02(-0.27%)
Sep 23, 2009	7.954	7.983	7.756	7.760	18,642,660	-0.16(-2.06%)
Sep 22, 2009	7.914	7.966	7.861	7.923	19,797,908	+0.07(+0.87%)
Sep 21, 2009	7.774	7.960	7.708	7.855	19,809,834	+0.01(+0.11%)
Sep 18, 2009	7.834	7.892	7.768	7.846	22,375,676	+0.06(+0.79%)
Sep 17, 2009	7.772	7.853	7.727	7.785	19,775,180	+0.06(+0.80%)
Sep 16, 2009	7.706	7.820	7.675	7.723	17,233,456	+0.04(+0.46%)
Sep 15, 2009	7.560	7.692	7.529	7.688	21,220,420	+0.06(+0.81%)
Sep 14, 2009	7.523	7.632	7.479	7.626	12,048,286	+0.07(+0.93%)
Sep 11, 2009	7.498	7.607	7.481	7.556	23,962,098	+0.08(+1.02%)
Sep 10, 2009	7.512	7.529	7.417	7.479	23,129,174	-0.04(-0.49%)
Sep 09, 2009	7.426	7.527	7.417	7.516	28,325,892	+0.07(+0.94%)
Sep 08, 2009	7.529	7.549	7.405	7.446	21,799,066	-0.02(-0.25%)
Sep 04, 2009	7.397	7.508	7.372	7.465	15,413,872	+0.09(+1.23%)
Sep 03, 2009	7.254	7.386	7.193	7.374	29,101,186	+0.19(+2.64%)
Sep 02, 2009	7.296	7.329	7.176	7.184	26,616,834	-0.10(-1.36%)
Sep 01, 2009	7.444	7.488	7.261	7.283	22,067,000	-0.13(-1.78%)
Aug 31, 2009	7.479	7.518	7.395	7.415	17,885,226	-0.12(-1.59%)
Aug 28, 2009	7.694	7.712	7.505	7.535	23,115,676	-0.14(-1.80%)
Aug 27, 2009	7.568	7.688	7.479	7.673	28,340,120	+0.12(+1.64%)
Aug 26, 2009	7.485	7.587	7.457	7.549	23,129,804	-0.01(-0.11%)
Aug 25, 2009	7.287	7.591	7.252	7.558	33,569,680	+0.26(+3.56%)
Aug 24, 2009	7.393	7.432	7.283	7.298	19,008,384	-0.10(-1.34%)
Aug 21, 2009	7.393	7.477	7.333	7.397	18,352,008	+0.05(+0.65%)
Aug 20, 2009	7.230	7.363	7.207	7.349	22,971,044	+0.13(+1.77%)
Aug 19, 2009	7.013	7.232	7.013	7.221	27,219,896	+0.14(+1.98%)
Aug 18, 2009	7.126	7.207	6.972	7.081	57,608,628	+0.01(+0.09%)
Aug 17, 2009	7.172	7.318	7.036	7.075	33,958,900	-0.16(-2.25%)
Aug 14, 2009	7.306	7.333	7.154	7.238	20,923,354	-0.06(-0.76%)
Aug 13, 2009	7.366	7.386	7.223	7.294	22,687,650	-0.11(-1.45%)
Aug 12, 2009	7.244	7.481	7.244	7.401	18,831,778	+0.16(+2.25%)
Aug 11, 2009	7.254	7.304	7.139	7.238	18,855,612	-0.02(-0.23%)
Aug 10, 2009	7.318	7.333	7.166	7.254	16,685,459	-0.06(-0.87%)
Aug 07, 2009	7.261	7.333	7.176	7.318	28,440,024	+0.13(+1.84%)
Aug 06, 2009	7.483	7.595	7.168	7.186	45,696,040	-0.30(-4.00%)
Aug 05, 2009	7.401	7.494	7.259	7.485	20,272,858	+0.11(+1.48%)
Aug 04, 2009	7.523	7.556	7.353	7.376	22,472,730	-0.16(-2.13%)
Aug 03, 2009	7.533	7.560	7.415	7.537	11,902,907	+0.06(+0.86%)
Jul 31, 2009	7.554	7.568	7.446	7.473	13,589,348	-0.08(-1.07%)
Jul 30, 2009	7.556	7.632	7.523	7.554	23,567,856	+0.05(+0.69%)
Jul 29, 2009	7.448	7.539	7.419	7.502	15,853,064	+0.02(+0.33%)
Jul 28, 2009	7.376	7.498	7.283	7.477	23,247,840	+0.08(+1.12%)
Jul 27, 2009	7.349	7.413	7.287	7.395	18,733,698	-0.01(-0.08%)
Jul 24, 2009	7.378	7.465	7.302	7.401	38,603,268	+0.00(+0.00%)
Jul 23, 2009	7.298	7.498	7.223	7.401	24,931,062	+0.13(+1.73%)
Jul 22, 2009	7.275	7.380	7.240	7.275	21,209,924	-0.02(-0.28%)
Jul 21, 2009	7.370	7.444	7.120	7.296	35,958,228	-0.05(-0.67%)
Jul 20, 2009	7.292	7.364	7.168	7.345	31,596,532	+0.08(+1.16%)
Jul 17, 2009	7.207	7.277	7.143	7.261	41,007,100	-0.04(-0.56%)
Jul 16, 2009	7.044	7.327	6.966	7.302	42,421,532	+0.22(+3.09%)
Jul 15, 2009	7.038	7.102	6.945	7.083	28,496,408	+0.12(+1.66%)
Jul 14, 2009	6.766	6.986	6.722	6.968	32,909,822	+0.16(+2.36%)
Jul 13, 2009	6.686	6.813	6.665	6.807	30,836,510	+0.23(+3.51%)
Jul 10, 2009	6.568	6.644	6.510	6.576	27,830,652	-0.05(-0.69%)
Jul 09, 2009	6.755	6.799	6.586	6.621	39,601,064	+0.21(+3.22%)
Jul 08, 2009	6.215	6.438	6.215	6.415	30,756,410	+0.17(+2.71%)
Jul 07, 2009	6.372	6.374	6.211	6.246	25,295,346	-0.13(-2.01%)
Jul 06, 2009	6.145	6.394	6.112	6.374	28,986,612	+0.23(+3.69%)
Jul 02, 2009	6.392	6.450	6.147	6.147	22,599,828	-0.30(-4.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.